Bouvet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	63.200	63.300	62.900	62.900	52.390	900
2023-07-12	63.900	63.900	63.500	63.500	52.889	221
2023-07-11	64.300	64.500	63.900	64.200	53.472	6,506
2023-07-10	64.129	64.129	64.129	64.129	53.413	193
2023-07-07	63.500	63.500	63.200	63.300	52.723	2,712
2023-07-06	63.400	64.100	63.400	63.700	53.056	14,788
2023-07-05	64.590	64.700	64.500	64.700	53.889	28,198
2023-07-04	65.100	65.100	65.000	65.000	54.139	934
2023-07-03	65.200	65.800	64.300	65.800	54.805	2,898
2023-06-30	64.100	65.000	64.100	65.000	54.139	346
2023-06-29	64.900	64.900	64.800	64.900	54.056	27,142
2023-06-28	63.600	64.400	63.600	64.400	53.639	3,456
2023-06-27	62.800	62.800	62.800	62.800	52.306	46
2023-06-26	65.000	65.000	64.100	64.900	54.056	8,150
2023-06-23	65.500	65.500	65.400	65.400	54.472	695
2023-06-22	67.300	67.400	67.000	67.000	55.805	25,433
2023-06-21	68.700	69.100	68.700	69.100	57.554	984
2023-06-20	68.800	69.400	68.800	69.400	57.804	31,198
2023-06-19	69.100	69.700	69.100	69.700	58.053	2,503
2023-06-16	69.300	69.900	69.300	69.900	58.220	6,856
2023-06-15	69.500	69.900	69.200	69.600	57.970	1,029
2023-06-14	68.300	69.600	68.300	69.600	57.970	28,834
2023-06-12	68.600	68.600	67.900	68.249	56.845	8,786
2023-06-09	68.500	68.500	68.500	68.500	57.054	3,516
2023-06-08	66.500	66.700	66.300	66.700	55.555	639
2023-06-07	65.600	66.000	65.600	66.000	54.972	28,328
2023-06-06	66.700	66.700	66.300	66.700	55.555	1,125
2023-06-05	65.300	66.900	65.300	66.500	55.388	786
2023-06-02	67.000	67.000	64.100	64.100	53.389	999
2023-06-01	66.000	66.900	66.000	66.900	55.721	636
2023-05-31	66.000	66.200	66.000	66.000	54.972	598
2023-05-30	66.800	66.800	66.200	66.200	55.138	186
2023-05-26	66.600	67.000	66.600	66.800	55.638	642
2023-05-25	67.300	67.300	67.300	67.300	56.054	15,648
2023-05-24	68.200	68.200	67.300	68.000	56.638	2,445
2023-05-23	68.000	68.400	68.000	68.400	54.888	768
2023-05-22	68.000	68.000	67.200	67.200	53.925	1,532
2023-05-19	68.300	68.500	68.300	68.500	54.969	1,085
2023-05-12	66.900	67.900	66.900	67.900	54.487	678
2023-05-11	66.300	66.400	66.200	66.200	53.123	4,795
2023-05-10	66.000	66.000	66.000	66.000	52.963	30
2023-05-09	66.700	66.700	66.000	66.000	52.963	418
2023-05-05	67.500	67.500	67.500	67.500	54.166	750
2023-05-04	66.800	66.800	66.800	66.800	53.604	2
2023-05-03	67.000	67.200	66.900	67.200	53.925	2,627
2023-05-02	67.800	67.900	67.700	67.700	54.327	769
2023-04-28	67.400	67.400	67.400	67.400	54.086	168
2023-04-27	64.300	66.000	64.300	66.000	52.963	120
2023-04-26	64.300	64.400	64.300	64.400	51.679	168
2023-04-25	65.100	65.100	64.800	64.800	52.000	144
2023-04-24	66.000	66.011	66.000	66.011	52.971	177
2023-04-20	66.400	66.400	66.100	66.100	53.043	2,807
2023-04-19	67.600	67.600	67.400	67.400	54.086	2,083
2023-04-18	65.000	67.000	65.000	67.000	53.765	3,598
2023-04-17	64.300	64.400	64.200	64.200	51.518	4,078
2023-04-14	64.900	64.900	64.500	64.500	51.759	2,246
2023-04-13	64.900	64.900	64.800	64.800	52.000	1,106
2023-04-12	64.600	65.000	64.600	64.800	52.000	1,872
2023-04-11	64.800	64.800	64.200	64.200	51.518	8,681
2023-04-05	65.600	65.700	65.600	65.700	52.722	10,615

← NewerPage 12 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	3.0000 NOK
2025-11-13	0.7000 NOK
2025-05-08	3.0000 NOK
2024-11-14	1.0000 NOK
2024-05-23	2.6000 NOK
2023-11-13	0.5500 NOK
2023-05-24	2.5000 NOK
2022-11-14	0.0100 NOK
2022-05-20	2.3000 NOK
2021-11-12	0.5000 NOK
2021-05-21	22.0000 NOK
2020-11-11	8.2500 NOK
2020-05-22	8.2500 NOK
2019-05-23	13.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.